Dark

META20280121C550
META Jan 21 2028 550.00 Call (META280121C00550000)
option OPRA

EOD

Sep 16, 2026

212.00+1.923%(+4.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	217.1500	218.5000	212.0000	212.0000	+1.923%	41	804	0.000%
2026-09-15	211.0000	211.0000	205.0000	208.0000	+1.345%	15	839	+1.923%
2026-09-14	196.1600	206.0700	196.1600	205.2400	+6.177%	9	850	+3.294%
2026-09-11	196.5400	196.6500	193.3000	193.3000	+1.683%	7	856	+9.674%
2026-09-10	196.8500	201.0000	188.8000	190.1000	-1.503%	18	861	+11.520%
2026-09-09	191.8500	200.0500	182.0100	193.0000	+15.135%	54	870	+9.845%
2026-09-08	171.0000	171.0000	161.8500	167.6300	+0.800%	6	894	+26.469%
2026-09-04	162.3100	166.3000	159.6000	166.3000	+0.483%	25	914	+27.480%
2026-09-03	165.0000	167.5000	163.4000	165.5000	+10.518%	26	914	+28.097%
2026-09-02	145.6000	155.0000	145.6000	149.7500	+5.771%	61	918	+41.569%
2026-09-01	127.2700	141.8000	124.7000	141.5800	+5.084%	26	926	+49.739%
2026-08-31	137.6000	138.5000	133.5500	134.7300	-3.072%	15	926	+57.352%
2026-08-28	142.0000	146.2500	139.0000	139.0000	+3.500%	8	928	+52.518%
2026-08-27	145.5000	145.8500	134.3000	134.3000	-5.155%	20	929	+57.856%
2026-08-26	150.0800	150.0800	134.9000	141.6000	+4.233%	49	929	+49.718%
2026-08-25	135.0000	136.8500	133.0000	135.8500	+4.076%	13	955	+56.054%
2026-08-24	124.4300	131.8800	122.0000	130.5300	+5.139%	46	959	+62.415%
2026-08-21	121.5000	126.0000	121.5000	124.1500	+1.846%	105	956	+70.761%
2026-08-20	124.5500	124.5500	117.8500	121.9000	+0.123%	29	866	+73.913%
2026-08-19	119.0000	126.6000	117.4000	121.7500	+1.079%	86	858	+74.127%
2026-08-18	127.3000	127.5000	120.4500	120.4500	-10.413%	122	830	+76.007%
2026-08-17	139.0000	139.0000	133.0300	134.4500	-10.367%	17	769	+57.679%
2026-08-14	150.0000	150.0000	150.0000	150.0000	+0.671%	4	768	+41.333%
2026-08-13	149.0000	149.0000	149.0000	149.0000	+4.028%	1	764	+42.282%
2026-08-12	150.0000	150.8800	143.0000	143.2300	-10.593%	28	765	+48.014%
2026-08-11	165.5000	165.5000	160.2000	160.2000	+2.364%	6	749	+32.335%
2026-08-10	162.9500	167.4000	156.5000	156.5000	-0.528%	14	749	+35.463%
2026-08-07	159.5000	159.6500	157.3300	157.3300	+1.911%	3	749	+34.749%
2026-08-06	151.7500	155.9400	151.7000	154.3800	+3.133%	28	748	+37.323%
2026-08-05	148.8400	152.3500	146.4400	149.6900	-4.382%	4	751	+41.626%
2026-08-04	147.8000	156.5500	147.2100	156.5500	+0.805%	17	751	+35.420%
2026-08-03	134.0000	159.2000	132.0000	155.3000	+21.995%	63	760	+36.510%
2026-07-31	127.1000	131.2500	121.0000	127.3000	+9.741%	65	779	+66.536%
2026-07-30	112.6800	118.6000	112.6800	116.0000	-25.541%	136	751	+82.759%
2026-07-29	158.2000	158.6700	155.7900	155.7900	-2.430%	12	662	+36.081%
2026-07-28	160.0000	160.0000	156.5000	159.6700	-4.389%	23	660	+32.774%
2026-07-27	167.0000	167.0000	167.0000	167.0000	+2.485%	1	654	+26.946%
2026-07-24	170.1600	170.2300	162.9500	162.9500	-3.322%	8	654	+30.101%
2026-07-23	174.8500	178.8500	168.5500	168.5500	-10.773%	23	652	+25.779%
2026-07-22	193.4500	193.4500	187.2800	188.9000	-6.670%	19	659	+12.229%
2026-07-21	203.0000	203.0000	201.7000	202.4000	-0.296%	5	663	+4.743%
2026-07-17	194.0000	203.0000	191.2000	203.0000	-8.319%	6	666	+4.433%
2026-07-16	228.0000	228.0000	221.4200	221.4200	-4.811%	2	664	-4.254%
2026-07-15	227.5500	235.0000	227.5500	232.6100	+7.292%	7	665	-8.860%
2026-07-13	221.0000	221.0000	214.7600	216.8000	-4.007%	7	671	-2.214%
2026-07-10	212.0000	228.0000	212.0000	225.8500	+24.435%	24	669	-6.132%
2026-07-09	150.0000	181.5000	150.0000	181.5000	+7.174%	23	683	+16.804%
2026-07-08	168.8500	169.3500	166.3900	169.3500	-2.812%	81	689	+25.185%
2026-07-07	168.0000	180.0000	163.1000	174.2500	+7.125%	18	638	+21.664%
2026-07-06	157.0000	162.6600	150.0000	162.6600	+8.440%	8	647	+30.333%
2026-07-02	161.2000	161.2000	148.0000	150.0000	-12.281%	26	631	+41.333%
2026-07-01	161.1900	180.5000	160.4400	171.0000	+29.467%	40	631	+23.977%
2026-06-30	129.5800	132.1000	127.0000	132.0800	-2.344%	21	631	+60.509%
2026-06-29	137.5000	137.5000	134.3500	135.2500	+7.726%	16	623	+56.747%
2026-06-26	119.8500	130.9000	119.8500	125.5500	+3.333%	9	614	+68.857%
2026-06-25	125.8500	128.0000	120.0000	121.5000	-7.471%	42	611	+74.486%
2026-06-24	132.7400	132.7400	131.3100	131.3100	-3.099%	3	591	+61.450%
2026-06-23	136.0000	140.9000	135.0000	135.5100	-2.017%	9	590	+56.446%
2026-06-22	141.0000	143.7400	134.5000	138.3000	-3.858%	31	584	+53.290%
2026-06-18	138.0000	146.2500	137.4000	143.8500	+2.086%	15	550	+47.376%
2026-06-17	150.0000	150.0000	140.0000	140.9100	-10.816%	37	550	+50.451%
2026-06-16	163.5000	163.5000	158.0000	158.0000	+1.139%	4	550	+34.177%
2026-06-15	151.0000	160.3800	151.0000	156.2200	+14.447%	35	553	+35.706%
2026-06-12	140.2500	141.1200	136.5000	136.5000	-1.904%	10	529	+55.311%
2026-06-11	137.7000	140.9200	131.0000	139.1500	-1.221%	44	531	+52.354%
2026-06-10	140.7400	140.8700	140.7400	140.8700	-4.818%	3	495	+50.493%
2026-06-09	155.0000	157.5100	148.0000	148.0000	-1.987%	3	493	+43.243%
2026-06-08	150.0000	153.7900	148.4400	151.0000	-2.637%	25	495	+40.397%
2026-06-05	179.0000	179.0000	148.2000	155.0900	-12.289%	49	488	+36.695%
2026-06-04	182.0000	188.0000	176.8200	176.8200	0.000%	7	464	+19.896%
2026-06-03	161.3000	177.1400	161.3000	176.8200	+9.826%	15	467	+19.896%
2026-06-02	164.3000	165.0000	161.0000	161.0000	-0.617%	6	462	+31.677%
2026-06-01	178.3100	178.3100	161.5000	162.0000	-8.475%	32	460	+30.864%
2026-05-29	179.0000	179.0000	174.8200	177.0000	-2.886%	9	450	+19.774%
2026-05-28	190.0000	190.0000	180.9200	182.2600	-2.100%	10	449	+16.317%
2026-05-27	178.0000	186.1700	178.0000	186.1700	+12.933%	6	446	+13.874%
2026-05-22	165.7100	165.7100	162.6500	164.8500	+3.660%	6	450	+28.602%
2026-05-21	157.7200	159.0300	154.9800	159.0300	-0.792%	4	447	+33.308%
2026-05-19	168.0000	168.0000	160.0000	160.3000	-3.724%	8	447	+32.252%
2026-05-18	167.4500	167.4500	164.7900	166.5000	-2.632%	4	447	+27.327%
2026-05-15	168.8300	172.2000	168.8300	171.0000	-1.173%	4	447	+23.977%
2026-05-14	169.8000	175.0000	169.8000	173.0300	+7.639%	5	443	+22.522%
2026-05-13	160.7500	160.7500	160.7500	160.7500	+1.741%	1	439	+31.882%
2026-05-12	160.0000	160.3700	158.0000	158.0000	0.000%	6	439	+34.177%
2026-05-11	161.7000	162.0500	157.0000	158.0000	-5.162%	17	439	+34.177%
2026-05-08	169.0000	169.0000	166.1500	166.6000	-1.315%	3	421	+27.251%
2026-05-06	163.7300	171.0000	163.7300	168.8200	+4.210%	6	418	+25.578%
2026-05-05	164.5000	164.5000	162.0000	162.0000	-4.532%	3	415	+30.864%
2026-05-04	164.0000	169.6900	162.6500	169.6900	+0.408%	13	412	+24.934%
2026-05-01	168.7800	169.0000	166.3200	169.0000	-2.397%	6	398	+25.444%
2026-04-30	165.1800	173.7500	161.4500	173.1500	-19.089%	24	398	+22.437%
2026-04-29	214.0000	214.0000	214.0000	214.0000	-0.442%	2	388	-0.935%
2026-04-28	222.0000	222.0000	214.9500	214.9500	-3.606%	2	388	-1.372%
2026-04-27	225.0000	225.0000	222.9900	222.9900	-0.783%	47	386	-4.928%
2026-04-24	214.7200	224.7500	214.7200	224.7500	+7.510%	5	365	-5.673%
2026-04-23	206.2000	217.6700	206.2000	209.0500	-4.977%	5	364	+1.411%
2026-04-21	217.0000	220.0000	217.0000	220.0000	-0.677%	4	364	-3.636%
2026-04-20	221.5000	221.5000	221.5000	221.5000	-2.723%	2	362	-4.289%
2026-04-17	230.5500	230.5500	227.7000	227.7000	+2.291%	6	364	-6.895%
2026-04-16	220.7500	223.0000	220.7500	222.6000	+0.392%	3	368	-4.762%
2026-04-15	222.4300	225.0000	221.7300	221.7300	+4.728%	5	368	-4.388%
2026-04-14	203.5400	211.7200	203.2800	211.7200	+11.432%	14	372	+0.132%
2026-04-13	186.4800	190.0000	186.0000	190.0000	+0.919%	6	386	+11.579%
2026-04-10	191.6000	191.7800	188.2700	188.2700	-1.943%	3	386	+12.604%
2026-04-09	186.0000	193.9200	186.0000	192.0000	+8.536%	12	387	+10.417%
2026-04-08	169.0000	188.6400	164.0500	176.9000	+22.084%	13	389	+19.842%
2026-04-07	145.0300	145.0300	144.9000	144.9000	-3.938%	2	390	+46.308%
2026-04-06	153.6200	153.6200	150.5000	150.8400	+0.480%	6	390	+40.546%
2026-04-02	147.9000	150.1200	145.5500	150.1200	-2.138%	11	389	+41.220%
2026-04-01	152.5000	159.9500	152.5000	153.4000	+2.609%	11	389	+38.201%
2026-03-31	132.8500	149.5000	132.8500	149.5000	+18.341%	41	390	+41.806%
2026-03-30	123.4200	127.8000	121.9500	126.3300	+5.689%	16	391	+67.814%
2026-03-27	129.7700	129.7700	117.9000	119.5300	-10.925%	37	392	+77.361%
2026-03-26	155.9800	155.9800	132.2800	134.1900	-21.983%	46	375	+57.985%
2026-03-23	172.0000	172.0000	172.0000	172.0000	+5.846%	2	345	+23.256%
2026-03-20	172.0500	172.0500	162.5000	162.5000	-6.145%	5	345	+30.462%
2026-03-19	176.2300	176.2300	173.1400	173.1400	-4.078%	4	344	+22.444%
2026-03-18	180.2600	180.5000	180.2600	180.5000	-1.258%	5	347	+17.452%
2026-03-17	182.8000	182.8000	182.8000	182.8000	-1.077%	1	350	+15.974%
2026-03-16	189.3500	189.3500	184.7900	184.7900	+4.401%	3	351	+14.725%
2026-03-13	182.5000	186.0000	177.0000	177.0000	-13.129%	6	350	+19.774%
2026-03-11	209.0000	209.0000	203.7500	203.7500	-0.610%	2	348	+4.049%
2026-03-10	205.0000	205.0000	205.0000	205.0000	+7.050%	2	346	+3.415%
2026-03-09	191.5000	191.5000	191.5000	191.5000	-6.585%	2	346	+10.705%
2026-03-05	205.0000	205.0000	205.0000	205.0000	-6.393%	2	344	+3.415%
2026-03-04	218.9400	219.0000	218.7500	219.0000	+5.542%	7	346	-3.196%
2026-03-03	198.4500	207.5000	197.4800	207.5000	+4.587%	41	344	+2.169%
2026-02-27	196.0000	198.4000	196.0000	198.4000	-2.444%	2	355	+6.855%
2026-02-25	200.6000	203.3700	200.6000	203.3700	+3.628%	3	354	+4.243%
2026-02-24	191.0000	196.2500	191.0000	196.2500	-5.184%	12	354	+8.025%
2026-02-23	206.9800	206.9800	206.9800	206.9800	+4.010%	2	343	+2.425%
2026-02-19	199.0000	199.0000	199.0000	199.0000	+1.546%	1	345	+6.533%
2026-02-18	196.7900	196.7900	195.9700	195.9700	-5.072%	3	345	+8.180%
2026-02-12	208.0800	208.5400	206.4400	206.4400	-4.647%	10	344	+2.693%
2026-02-11	216.5000	216.5000	216.5000	216.5000	-5.454%	1	338	-2.079%
2026-02-09	228.9900	228.9900	228.9900	228.9900	+11.344%	1	338	-7.420%
2026-02-06	205.6600	205.6600	205.6600	205.6600	-6.518%	10	337	+3.083%
2026-02-05	208.0000	220.0000	208.0000	220.0000	-0.014%	11	327	-3.636%
2026-02-04	228.0000	228.0000	219.2400	220.0300	-5.829%	3	317	-3.650%
2026-02-03	233.6500	233.6500	233.6500	233.6500	-5.786%	1	316	-9.266%
2026-02-02	246.0000	249.0000	246.0000	248.0000	-2.722%	4	315	-14.516%
2026-01-30	259.2500	259.2500	254.9400	254.9400	-6.956%	6	315	-16.843%
2026-01-29	275.3200	275.3200	261.0000	274.0000	+22.207%	77	314	-22.628%
2026-01-28	227.4000	227.4000	224.2100	224.2100	+0.520%	7	301	-5.446%
2026-01-27	225.4500	225.4500	223.0500	223.0500	-2.115%	2	301	-4.954%
2026-01-26	223.4500	229.0200	223.4500	227.8700	+4.460%	16	303	-6.964%
2026-01-23	218.4000	218.4000	218.1400	218.1400	+5.945%	3	290	-2.815%
2026-01-22	200.0000	205.9000	200.0000	205.9000	+15.028%	5	291	+2.963%
2026-01-21	179.0000	179.0000	179.0000	179.0000	+2.491%	1	290	+18.436%
2026-01-20	175.6000	175.6000	174.6500	174.6500	-6.077%	3	290	+21.386%
2026-01-16	188.2600	188.2600	185.9500	185.9500	+1.131%	9	291	+14.009%
2026-01-15	183.8700	183.8700	183.8700	183.8700	+1.642%	1	291	+15.299%
2026-01-14	183.9200	183.9200	180.7500	180.9000	-4.402%	7	291	+17.192%
2026-01-13	197.7300	197.7300	188.0000	189.2300	-6.875%	14	290	+12.033%
2026-01-12	205.2400	205.2400	203.2000	203.2000	-2.425%	4	295	+4.331%
2026-01-09	207.2400	208.2500	206.3600	208.2500	+3.736%	5	295	+1.801%
2026-01-08	198.7800	201.2000	198.7800	200.7500	-2.421%	7	299	+5.604%
2026-01-07	205.4000	206.1800	205.4000	205.7300	-3.567%	3	299	+3.048%
2026-01-06	213.3000	213.3400	209.5000	213.3400	+2.518%	5	298	-0.628%
2026-01-02	211.0700	211.0700	208.1000	208.1000	-3.760%	3	299	+1.874%
2025-12-31	216.0000	216.2300	216.0000	216.2300	+2.207%	4	299	-1.956%
2025-12-29	212.8500	212.8500	211.5600	211.5600	-2.372%	10	299	+0.208%
2025-12-26	216.7000	216.7000	216.7000	216.7000	-1.226%	2	291	-2.169%
2025-12-23	219.3900	219.3900	219.3900	219.3900	+0.665%	1	293	-3.368%
2025-12-22	226.4100	226.4100	216.8900	217.9400	-2.705%	9	293	-2.726%
2025-12-19	220.4600	224.0000	220.4600	224.0000	+0.448%	3	299	-5.357%
2025-12-18	223.0000	223.0000	223.0000	223.0000	+1.604%	1	298	-4.933%
2025-12-17	218.0000	219.4800	217.4000	219.4800	+0.476%	5	299	-3.408%
2025-12-16	218.4800	218.4800	218.4400	218.4400	+2.650%	3	301	-2.948%
2025-12-15	212.8000	212.8000	212.8000	212.8000	+0.805%	1	298	-0.376%
2025-12-11	211.1000	211.1000	211.1000	211.1000	+0.865%	1	298	+0.426%
2025-12-10	215.0000	215.0000	209.2900	209.2900	-4.386%	2	298	+1.295%
2025-12-09	218.0700	218.9500	218.0700	218.8900	-5.655%	5	300	-3.148%
2025-12-05	228.9700	233.6800	228.9700	232.0100	+1.835%	54	304	-8.625%
2025-12-04	224.0000	228.0300	224.0000	227.8300	+9.444%	23	267	-6.948%
2025-12-03	212.1500	212.1500	208.1700	208.1700	-0.871%	8	255	+1.840%
2025-12-01	210.0000	210.0000	210.0000	210.0000	-0.403%	2	254	+0.952%
2025-11-28	207.6500	210.8500	207.6500	210.8500	+3.867%	4	253	+0.545%
2025-11-26	202.5600	204.8500	202.5600	203.0000	-0.236%	31	226	+4.433%
2025-11-25	194.0500	203.4800	194.0500	203.4800	+7.821%	23	226	+4.187%
2025-11-24	182.7500	188.7200	182.7500	188.7200	+9.670%	20	228	+12.336%
2025-11-21	168.2500	172.3100	166.0000	172.0800	-0.503%	11	215	+23.199%
2025-11-20	175.5000	175.5000	170.5500	172.9500	+0.904%	6	204	+22.579%
2025-11-19	174.9000	176.5500	168.5300	171.4000	-5.549%	29	200	+23.687%
2025-11-18	171.0000	181.4700	170.1000	181.4700	+0.985%	14	172	+16.824%
2025-11-17	185.0400	185.2100	179.7000	179.7000	-4.283%	6	162	+17.974%
2025-11-14	182.0000	189.0000	182.0000	187.7400	+1.465%	22	159	+12.922%
2025-11-13	190.2400	191.5700	185.0300	185.0300	-2.672%	8	162	+14.576%
2025-11-12	197.7000	197.7000	187.7500	190.1100	-4.125%	17	162	+11.514%
2025-11-11	198.5000	198.5000	195.8000	198.2900	-3.027%	6	154	+6.914%
2025-11-10	203.2000	204.9400	198.0000	204.4800	+4.156%	7	154	+3.678%
2025-11-07	186.1000	196.3200	183.9300	196.3200	+1.652%	22	153	+7.987%
2025-11-06	200.0000	201.9700	193.1300	193.1300	-8.226%	24	150	+9.771%
2025-11-05	209.0200	212.5000	208.4000	210.4400	+4.504%	26	144	+0.741%
2025-11-04	208.8200	210.0000	201.3700	201.3700	-3.881%	37	130	+5.279%
2025-11-03	221.6200	221.6200	209.5000	209.5000	-4.773%	21	107	+1.193%
2025-10-31	225.3000	225.3000	217.3100	220.0000	-4.770%	20	107	-3.636%
2025-10-30	217.8500	239.8700	217.8500	231.0200	-21.422%	105	102	-8.233%
2025-10-29	292.1100	294.0000	292.1100	294.0000	+3.887%	3	15	-27.891%
2025-10-23	283.0000	283.0000	283.0000	283.0000	+1.576%	1	15	-25.088%
2025-10-21	278.6100	278.6100	278.6100	278.6100	+1.081%	2	15	-23.908%
2025-10-20	277.5500	277.5500	275.6300	275.6300	+4.990%	3	17	-23.085%
2025-10-17	261.9000	262.5300	261.9000	262.5300	-0.857%	2	17	-19.247%
2025-10-14	261.0000	264.8000	261.0000	264.8000	+1.811%	2	16	-19.940%
2025-10-10	270.0000	270.0000	260.0900	260.0900	-5.246%	2	15	-18.490%
2025-10-09	274.4900	274.4900	274.4900	274.4900	+4.025%	2	13	-22.766%
2025-10-08	263.8700	263.8700	263.8700	263.8700	+1.861%	1	11	-19.657%
2025-10-07	259.7600	259.7600	258.5800	259.0500	-2.613%	3	10	-18.163%
2025-10-06	248.9100	266.0000	248.9100	266.0000	-0.550%	8	10	-20.301%
2025-10-02	271.5000	271.5000	267.4700	267.4700	0.000%	5	4	-20.739%